24.38
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.26 | 24.38 | 24.38 | 24.58 | 24.1 | 17.65M |
| February 12, 2026 | 24.25 | 24.37 | 24.37 | 24.4 | 24.16 | 11.36M |
| February 11, 2026 | 24.34 | 24.25 | 24.25 | 24.5 | 24.11 | 10.3M |
| February 10, 2026 | 24.08 | 24.38 | 24.38 | 24.55 | 23.92 | 18.86M |
| February 09, 2026 | 24.08 | 24.01 | 24.01 | 24.16 | 23.77 | 11.94M |
| February 06, 2026 | 23.19 | 23.76 | 23.76 | 24.07 | 23.07 | 15.35M |
| February 05, 2026 | 23.81 | 23.41 | 23.41 | 23.88 | 23.37 | 11.91M |
| February 04, 2026 | 23.81 | 23.95 | 23.95 | 23.95 | 23.54 | 13.19M |
| February 03, 2026 | 23.71 | 23.98 | 23.98 | 23.98 | 23.46 | 15.5M |
| February 02, 2026 | 23.58 | 23.58 | 23.58 | 24.23 | 23.38 | 22.39M |
| January 30, 2026 | 23.72 | 23.58 | 23.58 | 23.9 | 22.92 | 21.33M |
| January 29, 2026 | 24.25 | 23.85 | 23.85 | 24.44 | 23.74 | 19.1M |
| January 28, 2026 | 25 | 24.36 | 24.36 | 25.09 | 24.22 | 23.89M |
| January 27, 2026 | 25.19 | 25.15 | 25.15 | 25.29 | 24.5 | 24.59M |
| January 26, 2026 | 25.87 | 25.37 | 25.37 | 26.47 | 25.2 | 31.9M |
| January 23, 2026 | 25.71 | 25.73 | 25.73 | 25.99 | 25.44 | 28.2M |
| January 22, 2026 | 25.58 | 25.47 | 25.47 | 25.96 | 25.27 | 29.36M |
| January 21, 2026 | 25 | 25.13 | 25.13 | 25.35 | 24.88 | 18.9M |
| January 20, 2026 | 25.31 | 25.18 | 25.18 | 25.86 | 24.88 | 23.48M |
| January 19, 2026 | 25.49 | 25.31 | 25.31 | 25.7 | 25.17 | 23.57M |
| January 16, 2026 | 25.01 | 25.49 | 25.49 | 25.75 | 24.97 | 36.67M |
| January 15, 2026 | 24.9 | 24.75 | 24.75 | 25.15 | 24.47 | 23.38M |
| January 14, 2026 | 25.23 | 24.94 | 24.94 | 25.86 | 24.68 | 40.21M |
| January 13, 2026 | 25.88 | 25.09 | 25.09 | 26.08 | 24.9 | 44.89M |
| January 12, 2026 | 24.49 | 25.67 | 25.67 | 26.15 | 24.42 | 58.05M |
| January 09, 2026 | 23.9 | 24.25 | 24.25 | 24.53 | 23.88 | 31.08M |
| January 08, 2026 | 23.96 | 24.07 | 24.07 | 24.35 | 23.81 | 29.01M |
| January 07, 2026 | 23.73 | 23.82 | 23.82 | 23.99 | 23.54 | 24.65M |
| January 06, 2026 | 23.7 | 23.73 | 23.73 | 23.9 | 23.47 | 23.93M |
| January 05, 2026 | 23.65 | 23.68 | 23.68 | 23.71 | 23.36 | 24.73M |
| December 31, 2025 | 23.74 | 23.7 | 23.7 | 23.95 | 23.41 | 31.2M |
| December 30, 2025 | 22.61 | 23.66 | 23.66 | 23.8 | 22.6 | 41.45M |
| December 29, 2025 | 22.74 | 22.84 | 22.84 | 22.95 | 22.55 | 22M |
| December 26, 2025 | 22.55 | 22.58 | 22.58 | 22.76 | 22.26 | 19.36M |
| December 25, 2025 | 21.77 | 22.51 | 22.51 | 22.58 | 21.71 | 23.31M |
| December 24, 2025 | 21.5 | 21.67 | 21.67 | 21.74 | 21.43 | 7.64M |
| December 23, 2025 | 21.7 | 21.54 | 21.54 | 21.7 | 21.45 | 8.41M |
| December 22, 2025 | 21.55 | 21.7 | 21.7 | 21.84 | 21.4 | 14.2M |
| December 19, 2025 | 21.01 | 21.18 | 21.18 | 21.33 | 21.01 | 9.93M |
| December 18, 2025 | 21.01 | 20.95 | 20.95 | 21.24 | 20.94 | 8.24M |
| December 17, 2025 | 20.91 | 21.18 | 21.18 | 21.23 | 20.69 | 10.32M |
| December 16, 2025 | 21.4 | 20.91 | 20.91 | 21.41 | 20.85 | 12.18M |
| December 15, 2025 | 21.85 | 21.41 | 21.41 | 21.86 | 21.4 | 12.64M |
| December 12, 2025 | 21.97 | 22 | 22 | 22.08 | 21.7 | 14.26M |
| December 11, 2025 | 22.48 | 21.98 | 21.98 | 22.54 | 21.95 | 12.45M |
| December 10, 2025 | 22.42 | 22.48 | 22.48 | 22.63 | 22.22 | 11.62M |
| December 09, 2025 | 22.61 | 22.36 | 22.36 | 22.77 | 22.34 | 12.59M |
| December 08, 2025 | 22.65 | 22.73 | 22.73 | 22.76 | 22.45 | 16.96M |
| December 05, 2025 | 22.53 | 22.55 | 22.55 | 22.56 | 22.15 | 14.55M |
| December 04, 2025 | 21.6 | 22.44 | 22.44 | 22.65 | 21.6 | 22.43M |
| December 03, 2025 | 22.02 | 21.88 | 21.88 | 22.19 | 21.72 | 8.08M |
| December 02, 2025 | 22.4 | 22.01 | 22.01 | 22.4 | 21.95 | 10.85M |
| December 01, 2025 | 21.91 | 22.43 | 22.43 | 22.43 | 21.91 | 16.07M |
| November 28, 2025 | 21.6 | 21.93 | 21.93 | 21.97 | 21.59 | 8.63M |
| November 27, 2025 | 21.99 | 21.76 | 21.76 | 22.15 | 21.73 | 10.16M |
| November 26, 2025 | 21.86 | 21.93 | 21.93 | 22.05 | 21.65 | 10.44M |
| November 25, 2025 | 22.18 | 21.86 | 21.86 | 22.2 | 21.86 | 14.24M |
| November 24, 2025 | 21.75 | 22.01 | 22.01 | 22.1 | 21.38 | 14.56M |
| November 21, 2025 | 21.68 | 21.87 | 21.87 | 22.17 | 21.15 | 19.91M |
| November 20, 2025 | 22.26 | 21.85 | 21.85 | 22.36 | 21.82 | 9.37M |